CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | 3.800 | 3.810 | 3.800 | 3.810 | 3.363 | 1,310 |
| 2025-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.354 | 245 |
| 2025-06-04 | 3.790 | 3.800 | 3.790 | 3.800 | 3.354 | 214 |
| 2025-06-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.345 | 131 |
| 2025-06-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.345 | 106 |
| 2025-05-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.354 | 2,805 |
| 2025-05-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.354 | 2,768 |
| 2025-05-28 | 3.790 | 3.800 | 3.790 | 3.800 | 3.354 | 570 |
| 2025-05-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.345 | 110 |
| 2025-05-23 | 3.770 | 3.780 | 3.770 | 3.780 | 3.336 | 391 |
| 2025-05-22 | 3.770 | 3.770 | 3.770 | 3.770 | 3.327 | 1,510 |
| 2025-05-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.327 | 1,000 |
| 2025-05-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 4 |
| 2025-05-19 | 3.770 | 3.770 | 3.760 | 3.760 | 3.319 | 2,881 |
| 2025-05-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.319 | 132 |
| 2025-05-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 22 |
| 2025-05-13 | 3.750 | 3.760 | 3.750 | 3.760 | 3.319 | 632 |
| 2025-05-12 | 3.780 | 3.780 | 3.760 | 3.760 | 3.319 | 247 |
| 2025-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.336 | 1,381 |
| 2025-05-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.327 | 943 |
| 2025-05-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.319 | 570 |
| 2025-05-06 | 3.770 | 3.780 | 3.770 | 3.770 | 3.327 | 1,181 |
| 2025-05-02 | 3.730 | 3.730 | 3.730 | 3.730 | 3.292 | 1 |
| 2025-04-29 | 3.770 | 3.770 | 3.760 | 3.760 | 3.319 | 265 |
| 2025-04-28 | 3.730 | 3.730 | 3.730 | 3.730 | 3.292 | 100 |
| 2025-04-25 | 3.680 | 3.730 | 3.680 | 3.710 | 3.275 | 54 |
| 2025-04-23 | 3.650 | 3.670 | 3.650 | 3.670 | 3.239 | 103 |
| 2025-04-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.222 | 1,709 |
| 2025-04-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 276 |
| 2025-04-15 | 3.620 | 3.620 | 3.610 | 3.620 | 3.195 | 1,121 |
| 2025-04-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 1 |
| 2025-04-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.204 | 1,527 |
| 2025-04-10 | 3.630 | 3.630 | 3.630 | 3.630 | 3.204 | 1,707 |
| 2025-04-09 | 3.590 | 3.590 | 3.550 | 3.550 | 3.133 | 1,526 |
| 2025-04-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 1,300 |
| 2025-04-07 | 3.530 | 3.550 | 3.530 | 3.550 | 3.133 | 2 |
| 2025-04-04 | 3.640 | 3.650 | 3.620 | 3.620 | 3.195 | 1,457 |
| 2025-04-03 | 3.640 | 3.640 | 3.630 | 3.630 | 3.204 | 212 |
| 2025-04-02 | 3.640 | 3.650 | 3.640 | 3.650 | 3.222 | 1,534 |
| 2025-04-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.213 | 31 |
| 2025-03-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.213 | 1,868 |
| 2025-03-28 | 3.630 | 3.630 | 3.630 | 3.630 | 3.204 | 10 |
| 2025-03-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.213 | 85 |
| 2025-03-24 | 3.630 | 3.630 | 3.620 | 3.620 | 3.195 | 4,007 |
| 2025-03-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 16 |
| 2025-03-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 1,808 |
| 2025-03-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 63 |
| 2025-03-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.169 | 2,201 |
| 2025-03-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 75 |
| 2025-03-12 | 3.590 | 3.590 | 3.580 | 3.590 | 3.169 | 203 |
| 2025-03-11 | 3.600 | 3.600 | 3.590 | 3.590 | 3.169 | 164 |
| 2025-03-10 | 3.640 | 3.640 | 3.630 | 3.640 | 3.213 | 4,651 |
| 2025-03-07 | 3.640 | 3.640 | 3.630 | 3.630 | 3.204 | 1,380 |
| 2025-03-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.222 | 200 |
| 2025-03-05 | 3.600 | 3.620 | 3.600 | 3.620 | 3.195 | 3,383 |
| 2025-03-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.186 | 50 |
| 2025-03-03 | 3.640 | 3.640 | 3.600 | 3.600 | 3.177 | 2,074 |
| 2025-02-28 | 3.640 | 3.640 | 3.630 | 3.630 | 3.204 | 33 |
| 2025-02-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.222 | 500 |
| 2025-02-21 | 3.650 | 3.650 | 3.640 | 3.650 | 3.222 | 308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2400 EUR |
| 2025-06-11 | 0.2400 EUR |
| 2024-06-12 | 0.2400 EUR |
| 2023-06-13 | 0.2400 EUR |
| 2022-06-14 | 0.2400 EUR |
| 2021-06-14 | 0.2300 EUR |
| 2020-06-08 | 0.2300 EUR |
| 2019-06-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.